stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,201300,4654814945,7120,7120,7120,7120,17329
20250320,201200,4654814945,7120,7120,7120,7120,0
20250320,201100,4654814945,7120,7120,7120,7120,0
20250320,201000,4654814945,7120,7120,7120,7120,0
20250320,200900,4654814945,7120,7120,7120,7120,0
20250320,200800,4654814945,7120,7120,7120,7120,0
20250320,200700,4654814945,7120,7120,7120,7120,0
20250320,200600,4654814945,7120,7120,7120,7120,0
20250320,200500,4654814945,7120,7120,7120,7120,0
20250320,200400,4654814945,7120,7120,7120,7120,0
20250320,200300,4654814945,7120,7120,7120,7120,0
20250320,200200,4654814945,7120,7120,7120,7120,0
20250320,200100,4654814945,7120,7120,7120,7120,0
20250320,200000,4654814945,7120,7120,7120,7120,0
20250320,195900,4654814945,7120,7120,7120,7120,0
20250320,195800,4654814945,7120,7120,7120,7120,0
20250320,195700,4654814945,7120,7120,7120,7120,0
20250320,195600,4654814945,7120,7120,7120,7120,0
20250320,195500,4654814945,7120,7120,7120,7120,0
20250320,195400,4654814945,7120,7120,7120,7120,0
20250320,195300,4654814945,7120,7120,7120,7120,0
20250320,195200,4654814945,7120,7120,7120,7120,0
20250320,195100,4654814945,7120,7120,7120,7120,0
20250320,195000,4654814945,7120,7120,7120,7120,0
20250320,194900,4654814945,7120,7120,7120,7120,0
20250320,194800,4654814945,7120,7120,7120,7120,0
20250320,194700,4654814945,7120,7120,7120,7120,0
20250320,194600,4654814945,7120,7120,7120,7120,0
20250320,194500,4654814945,7120,7120,7120,7120,0
20250320,194400,4654814945,7120,7120,7120,7120,0
20250320,194300,4654814945,7120,7120,7120,7120,17329
20250320,194200,4654814945,7120,7120,7120,7120,0
20250320,194100,4654814945,7120,7120,7120,7120,0
20250320,194000,4654814945,7120,7120,7120,7120,0
20250320,193900,4654814945,7120,7120,7120,7120,0
20250320,193800,4654814945,7120,7120,7120,7120,0
20250320,193700,4654814945,7120,7120,7120,7120,0
20250320,193600,4654814945,7120,7120,7120,7120,0
20250320,193500,4654814945,7120,7120,7120,7120,0
20250320,193400,4654814945,7120,7120,7120,7120,0
20250320,193300,4654814945,7120,7120,7120,7120,0
20250320,193200,4654814945,7120,7120,7120,7120,0
20250320,193100,4654814945,7120,7120,7120,7120,0
20250320,193000,4654814945,7120,7120,7120,7120,0
20250320,192900,4654814945,7120,7120,7120,7120,0
20250320,192800,4654814945,7120,7120,7120,7120,0
20250320,192700,4654814945,7120,7120,7120,7120,0
20250320,192600,4654814945,7120,7120,7120,7120,0
20250320,192500,4654814945,7120,7120,7120,7120,0
20250320,192400,4654814945,7120,7120,7120,7120,0
20250320,192300,4654814945,7120,7120,7120,7120,0
20250320,192200,4654814945,7120,7120,7120,7120,0
20250320,192100,4654814945,7120,7120,7120,7120,0
20250320,192000,4654814945,7120,7120,7120,7120,0
20250320,191900,4654814945,7120,7120,7120,7120,0
20250320,191800,4654814945,7120,7120,7120,7120,0
20250320,191700,4654814945,7120,7120,7120,7120,0
20250320,191600,4654814945,7120,7120,7120,7120,0
20250320,191500,4654814945,7120,7120,7120,7120,0
20250320,191400,4654814945,7120,7120,7120,7120,0
20250320,191300,4654814945,7120,7120,7120,7120,17329
20250320,191200,4654814945,7120,7120,7120,7120,0
20250320,191100,4654814945,7120,7120,7120,7120,0
20250320,191000,4654814945,7120,7120,7120,7120,0
20250320,190900,4654814945,7120,7120,7120,7120,0
20250320,190800,4654814945,7120,7120,7120,7120,0
20250320,190700,4654814945,7120,7120,7120,7120,0
20250320,190600,4654814945,7120,7120,7120,7120,0
20250320,190500,4654814945,7120,7120,7120,7120,0
20250320,190400,4654814945,7120,7120,7120,7120,0
20250320,190300,4654814945,7120,7120,7120,7120,0
20250320,190200,4654814945,7120,7120,7120,7120,0
20250320,190100,4654814945,7120,7120,7120,7120,0
20250320,190000,4654814945,7120,7120,7120,7120,0
20250320,185900,4654814945,7120,7120,7120,7120,0
20250320,185800,4654814945,7120,7120,7120,7120,0
20250320,185700,4654814945,7120,7120,7120,7120,0
20250320,185600,4654814945,7120,7120,7120,7120,0
20250320,185500,4654814945,7120,7120,7120,7120,0
20250320,185400,4654814945,7120,7120,7120,7120,0
20250320,185300,4654814945,7120,7120,7120,7120,0
20250320,185200,4654814945,7120,7120,7120,7120,0
20250320,185100,4654814945,7120,7120,7120,7120,0
20250320,185000,4654814945,7120,7120,7120,7120,0
20250320,184900,4654814945,7120,7120,7120,7120,0
20250320,184800,4654814945,7120,7120,7120,7120,0
20250320,184700,4654814945,7120,7120,7120,7120,0
20250320,184600,4654814945,7120,7120,7120,7120,0
20250320,184500,4654814945,7120,7120,7120,7120,0
20250320,184400,4654814945,7120,7120,7120,7120,0
20250320,184300,4654814945,7120,7120,7120,7120,17329
20250320,184200,4654814945,7120,7120,7120,7120,0
20250320,184100,4654814945,7120,7120,7120,7120,0
20250320,184000,4654814945,7120,7120,7120,7120,0
20250320,183900,4654814945,7120,7120,7120,7120,0
20250320,183800,4654814945,7120,7120,7120,7120,0
20250320,183700,4654814945,7120,7120,7120,7120,0
20250320,183600,4654814945,7120,7120,7120,7120,0
20250320,183500,4654814945,7120,7120,7120,7120,0
20250320,183400,4654814945,7120,7120,7120,7120,0
20250320,183300,4654814945,7120,7120,7120,7120,0
20250320,183200,4654814945,7120,7120,7120,7120,0
20250320,183100,4654814945,7120,7120,7120,7120,0
20250320,183000,4654814945,7120,7120,7120,7120,0
20250320,182900,4654814945,7120,7120,7120,7120,0
20250320,182800,4654814945,7120,7120,7120,7120,0
20250320,182700,4654814945,7120,7120,7120,7120,0
20250320,182600,4654814945,7120,7120,7120,7120,0
20250320,182500,4654814945,7120,7120,7120,7120,0
20250320,182400,4654814945,7120,7120,7120,7120,0
20250320,182300,4654814945,7120,7120,7120,7120,0
20250320,182200,4654814945,7120,7120,7120,7120,0
20250320,182100,4654814945,7120,7120,7120,7120,0
20250320,182000,4654814945,7120,7120,7120,7120,0
20250320,181900,4654814945,7120,7120,7120,7120,0
20250320,181800,4654814945,7120,7120,7120,7120,0
20250320,181700,4654814945,7120,7120,7120,7120,0
20250320,181600,4654814945,7120,7120,7120,7120,0
20250320,181500,4654814945,7120,7120,7120,7120,0
20250320,181400,4654814945,7120,7120,7120,7120,0
20250320,181300,4654814945,7120,7120,7120,7120,17329
20250320,181200,4654814945,7120,7120,7120,7120,0
20250320,181100,4654814945,7120,7120,7120,7120,0
20250320,181000,4654814945,7120,7120,7120,7120,0
20250320,180900,4654814945,7120,7120,7120,7120,0
20250320,180800,4654814945,7120,7120,7120,7120,0
20250320,180700,4654814945,7120,7120,7120,7120,0
20250320,180600,4654814945,7120,7120,7120,7120,0
20250320,180500,4654814945,7120,7120,7120,7120,0
20250320,180400,4654814945,7120,7120,7120,7120,0
20250320,180300,4654814945,7120,7120,7120,7120,0
20250320,180200,4654814945,7120,7120,7120,7120,0
20250320,180100,4654814945,7120,7120,7120,7120,0
20250320,180000,4654814945,7120,7120,7120,7120,0
20250320,175900,4654814945,7120,7120,7120,7120,0
20250320,175800,4654814945,7120,7120,7120,7120,0
20250320,175700,4654814945,7120,7120,7120,7120,0
20250320,175600,4654814945,7120,7120,7120,7120,0
20250320,175500,4654814945,7120,7120,7120,7120,0
20250320,175400,4654814945,7120,7120,7120,7120,0
20250320,175300,4654814945,7120,7120,7120,7120,0
20250320,175200,4654814945,7120,7120,7120,7120,0
20250320,175100,4654814945,7120,7120,7120,7120,0
20250320,175000,4654814945,7120,7120,7120,7120,0
20250320,174900,4654814945,7120,7120,7120,7120,0
20250320,174800,4654814945,7120,7120,7120,7120,0
20250320,174700,4654814945,7120,7120,7120,7120,0
20250320,174600,4654814945,7120,7120,7120,7120,0
20250320,174500,4654814945,7120,7120,7120,7120,0
20250320,174400,4654814945,7120,7120,7120,7120,0
20250320,174300,4654814945,7120,7120,7120,7120,17329
20250320,174200,4654814945,7120,7120,7120,7120,0
20250320,174100,4654814945,7120,7120,7120,7120,0
20250320,174000,4654814945,7120,7120,7120,7120,0
20250320,173900,4654814945,7120,7120,7120,7120,0
20250320,173800,4654814945,7120,7120,7120,7120,0
20250320,173700,4654814945,7120,7120,7120,7120,0
20250320,173600,4654814945,7120,7120,7120,7120,0
20250320,173500,4654814945,7120,7120,7120,7120,0
20250320,173400,4654814945,7120,7120,7120,7120,0
20250320,173300,4654814945,7120,7120,7120,7120,0
20250320,173200,4654814945,7120,7120,7120,7120,0
20250320,173100,4654814945,7120,7120,7120,7120,0
20250320,173000,4654814945,7120,7120,7120,7120,0
20250320,172900,4654814945,7120,7120,7120,7120,0
20250320,172800,4654814945,7120,7120,7120,7120,0
20250320,172700,4654814945,7120,7120,7120,7120,0
20250320,172600,4654814945,7120,7120,7120,7120,0
20250320,172500,4654814945,7120,7120,7120,7120,0
20250320,172400,4654814945,7120,7120,7120,7120,0
20250320,172300,4654814945,7120,7120,7120,7120,0
20250320,172200,4654814945,7120,7120,7120,7120,0
20250320,172100,4654814945,7120,7120,7120,7120,0
20250320,172000,4654814945,7120,7120,7120,7120,0
20250320,171900,4654814945,7120,7120,7120,7120,0
20250320,171800,4654814945,7120,7120,7120,7120,0
20250320,171700,4654814945,7120,7120,7120,7120,0
20250320,171600,4654814945,7120,7120,7120,7120,0
20250320,171500,4654814945,7120,7120,7120,7120,0
20250320,171400,4654814945,7120,7120,7120,7120,0
20250320,171300,4654814945,7120,7120,7120,7120,17329
20250320,171200,4654814945,7120,7120,7120,7120,0
20250320,171100,4654814945,7120,7120,7120,7120,0
20250320,171000,4654814945,7120,7120,7120,7120,0
20250320,170900,4654814945,7120,7120,7120,7120,0
20250320,170800,4654814945,7120,7120,7120,7120,0
20250320,170700,4654814945,7120,7120,7120,7120,0
20250320,170600,4654814945,7120,7120,7120,7120,0
20250320,170500,4654814945,7120,7120,7120,7120,0
20250320,170400,4654814945,7120,7120,7120,7120,0
20250320,170300,4654814945,7120,7120,7120,7120,0
20250320,170200,4654814945,7120,7120,7120,7120,0
20250320,170100,4654814945,7120,7120,7120,7120,0
20250320,170000,4654814945,7120,7120,7120,7120,0
20250320,165900,4654814945,7120,7120,7120,7120,0
20250320,165800,4654814945,7120,7120,7120,7120,0
20250320,165700,4654814945,7120,7120,7120,7120,0
20250320,165600,4654814945,7120,7120,7120,7120,0
20250320,165500,4654814945,7120,7120,7120,7120,0
20250320,165400,4654814945,7120,7120,7120,7120,0
20250320,165300,4654814945,7120,7120,7120,7120,0
20250320,165200,4654814945,7120,7120,7120,7120,0
20250320,165100,4654814945,7120,7120,7120,7120,0
20250320,165000,4654814945,7120,7120,7120,7120,0
20250320,164900,4654814945,7120,7120,7120,7120,0
20250320,164800,4654814945,7120,7120,7120,7120,0
20250320,164700,4654814945,7120,7120,7120,7120,0
20250320,164600,4654814945,7120,7120,7120,7120,0
20250320,164500,4654814945,7120,7120,7120,7120,0
20250320,164400,4654814945,7120,7120,7120,7120,0
20250320,164300,4654814945,7120,7120,7120,7120,17329
20250320,164200,4654814945,7120,7120,7120,7120,0
20250320,164100,4654814945,7120,7120,7120,7120,0
20250320,164000,4654814945,7120,7120,7120,7120,0
20250320,163900,4654814945,7120,7120,7120,7120,0
20250320,163800,4654814945,7120,7120,7120,7120,0
20250320,163700,4654814945,7120,7120,7120,7120,0
20250320,163600,4654814945,7120,7120,7120,7120,0
20250320,163500,4654814945,7120,7120,7120,7120,0
20250320,163400,4654814945,7120,7120,7120,7120,0
20250320,163300,4654814945,7120,7120,7120,7120,0
20250320,163200,4654814945,7120,7120,7120,7120,0
20250320,163100,4654814945,7120,7120,7120,7120,0
20250320,163000,4654814945,7120,7120,7120,7120,0
20250320,162900,4654814945,7120,7120,7120,7120,0
20250320,162800,4654814945,7120,7120,7120,7120,0
20250320,162700,4654814945,7120,7120,7120,7120,0
20250320,162600,4654814945,7120,7120,7120,7120,0
20250320,162500,4654814945,7120,7120,7120,7120,0
20250320,162400,4654814945,7120,7120,7120,7120,0
20250320,162300,4654814945,7120,7120,7120,7120,0
20250320,162200,4654814945,7120,7120,7120,7120,0
20250320,162100,4654814945,7120,7120,7120,7120,0
20250320,162000,4654814945,7120,7120,7120,7120,0
20250320,161900,4654814945,7120,7120,7120,7120,0
20250320,161800,4654814945,7120,7120,7120,7120,0
20250320,161700,4654814945,7120,7120,7120,7120,0
20250320,161600,4654814945,7120,7120,7120,7120,0
20250320,161500,4654814945,7120,7120,7120,7120,0
20250320,161400,4654814945,7120,7120,7120,7120,0
20250320,161300,4654814945,7120,7120,7120,7120,17329
20250320,161200,4654814945,7120,7120,7120,7120,0
20250320,161100,4654814945,7120,7120,7120,7120,0
20250320,161000,4654814945,7120,7120,7120,7120,0
20250320,160900,4654814945,7120,7120,7120,7120,0
20250320,160800,4654814945,7120,7120,7120,7120,0
20250320,160700,4654814945,7120,7120,7120,7120,0
20250320,160600,4654814945,7120,7120,7120,7120,0
20250320,160500,4654814945,7120,7120,7120,7120,0
20250320,160400,4654814945,7120,7120,7120,7120,0
20250320,160300,4654814945,7120,7120,7120,7120,0
20250320,160200,4654814945,7120,7120,7120,7120,0
20250320,160100,4654814945,7120,7120,7120,7120,0
20250320,160000,4654814945,7120,7120,7120,7120,0
20250320,155900,4654814945,7120,7120,7120,7120,0
20250320,155800,4654814945,7120,7120,7120,7120,0
20250320,155700,4654814945,7120,7120,7120,7120,0
20250320,155600,4654814945,7120,7120,7120,7120,0
20250320,155500,4654814945,7120,7120,7120,7120,0
20250320,155400,4654814945,7120,7120,7120,7120,0
20250320,155300,4654814945,7120,7120,7120,7120,0
20250320,155200,4654814945,7120,7120,7120,7120,0
20250320,155100,4654814945,7120,7120,7120,7120,0
20250320,155000,4654814945,7120,7120,7120,7120,0
20250320,154900,4654814945,7120,7120,7120,7120,0
20250320,154800,4654814945,7120,7120,7120,7120,0
20250320,154700,4654814945,7120,7120,7120,7120,0
20250320,154600,4654814945,7120,7120,7120,7120,0
20250320,154500,4654814945,7120,7120,7120,7120,0
20250320,154400,4654814945,7120,7120,7120,7120,0
20250320,154300,4654814945,7120,7120,7120,7120,17329
20250320,154200,4654814945,7120,7120,7120,7120,0
20250320,154100,4654814945,7120,7120,7120,7120,0
20250320,154000,4654814945,7120,7120,7120,7120,0
20250320,153900,4654814945,7120,7120,7120,7120,0
20250320,153800,4654814945,7120,7120,7120,7120,0
20250320,153700,4654814945,7120,7120,7120,7120,0
20250320,153600,4654814945,7120,7120,7120,7120,0
20250320,153500,4654814945,7120,7120,7120,7120,0
20250320,153400,4654814945,7120,7120,7120,7120,0
20250320,153300,4654814945,7120,7120,7120,7120,0
20250320,153200,4654814945,7120,7120,7120,7120,0
20250320,153100,4654814945,7120,7120,7120,7120,0
20250320,153000,4654814945,7120,7120,7120,7120,17329
20250320,152900,4531432465,7150,7150,7150,7150,0
20250320,152800,4531432465,7150,7150,7150,7150,0
20250320,152700,4531432465,7150,7150,7150,7150,0
20250320,152600,4531432465,7150,7150,7150,7150,0
20250320,152500,4531432465,7150,7150,7150,7150,0
20250320,152400,4531432465,7150,7150,7150,7150,0
20250320,152300,4531432465,7150,7150,7150,7150,0
20250320,152200,4531432465,7150,7150,7150,7150,0
20250320,152100,4531432465,7150,7150,7150,7150,0
20250320,152000,4531432465,7150,7150,7150,7150,0
20250320,151900,4531432465,7150,7140,7150,7130,1611
20250320,151800,4519929915,7140,7150,7150,7140,2062
20250320,151700,4505206845,7150,7140,7150,7140,239
20250320,151600,4503498095,7150,7140,7150,7140,1009
20250320,151500,4496293675,7140,7140,7140,7140,337
20250320,151400,4493887495,7140,7130,7140,7130,342
20250320,151300,4491445835,7130,7110,7130,7110,1464
20250320,151200,4481020655,7110,7100,7110,7090,4145
20250320,151100,4451590015,7110,7110,7110,7090,4207
20250320,151000,4421717405,7090,7120,7120,7060,20358
20250320,150900,4277441145,7120,7120,7130,7110,7416
20250320,150800,4224694285,7130,7130,7130,7120,1560
20250320,150700,4213586525,7120,7140,7150,7120,4512
20250320,150600,4181403740,7150,7140,7150,7140,268
20250320,150500,4179489220,7150,7150,7160,7140,293
20250320,150400,4177395150,7150,7140,7160,7140,236
20250320,150300,4175708430,7160,7130,7160,7130,1212
20250320,150200,4167042060,7150,7120,7150,7120,66
20250320,150100,4166572110,7120,7150,7150,7120,2899
20250320,150000,4145911410,7150,7140,7150,7140,2403
20250320,145900,4128753980,7140,7140,7140,7130,2325
20250320,145800,4112163060,7130,7140,7140,7130,1497
20250320,145700,4101481850,7150,7140,7150,7140,625
20250320,145600,4097019330,7140,7140,7150,7130,1188
20250320,145500,4088541380,7140,7150,7150,7140,90
20250320,145400,4087898750,7120,7160,7160,7120,13051
20250320,145300,3994851410,7160,7160,7160,7150,700
20250320,145200,3989846390,7170,7160,7170,7150,1487
20250320,145100,3979204460,7140,7160,7160,7140,713
20250320,145000,3974111680,7140,7150,7160,7140,1651
20250320,144900,3962317010,7160,7140,7160,7140,4119
20250320,144800,3932899530,7150,7150,7150,7150,208
20250320,144700,3931412330,7160,7150,7160,7150,1504
20250320,144600,3920658710,7150,7150,7170,7140,7456
20250320,144500,3867352040,7170,7160,7170,7160,570
20250320,144400,3863269210,7160,7150,7160,7150,1233
20250320,144300,3854451930,7150,7170,7170,7150,5434
20250320,144200,3815580730,7160,7160,7160,7160,50
20250320,144100,3815222730,7160,7170,7170,7160,492
20250320,144000,3811695590,7170,7170,7170,7170,660
20250320,143900,3806963390,7160,7180,7180,7160,2528
20250320,143800,3788850770,7170,7170,7180,7170,855
20250320,143700,3782720400,7160,7160,7160,7160,0
20250320,143600,3782720400,7160,7170,7170,7160,1895
20250320,143500,3769151400,7170,7170,7170,7170,20
20250320,143400,3769008000,7170,7170,7170,7170,190
20250320,143300,3767645700,7170,7170,7170,7160,579
20250320,143200,3763494370,7170,7170,7170,7170,35
20250320,143100,3763243420,7170,7170,7170,7160,3889
20250320,143000,3735397290,7170,7170,7170,7170,1627
20250320,142900,3723731700,7160,7150,7160,7150,626
20250320,142800,3719250100,7150,7150,7150,7150,0
20250320,142700,3719250100,7150,7160,7160,7140,7460
20250320,142600,3665936460,7160,7150,7170,7150,1527
20250320,142500,3655003440,7160,7170,7170,7160,1366
20250320,142400,3645221880,7160,7160,7170,7160,2509
20250320,142300,3627256340,7170,7180,7180,7170,103
20250320,142200,3626517810,7170,7180,7180,7160,3382
20250320,142100,3602287160,7170,7180,7180,7170,7405
20250320,142000,3549138290,7180,7175,7190,7175,2201
20250320,141900,3533335150,7170,7180,7180,7170,2320
20250320,141800,3516694580,7170,7170,7180,7170,1258
20250320,141700,3507674290,7180,7170,7180,7170,2046
20250320,141600,3492994110,7180,7160,7180,7160,2575
20250320,141500,3474548070,7180,7160,7180,7150,2867
20250320,141400,3454019190,7160,7160,7170,7160,67
20250320,141300,3453539460,7170,7170,7180,7170,1163
20250320,141200,3445200130,7180,7170,7180,7170,21
20250320,141100,3445049550,7180,7200,7200,7170,2467
20250320,141000,3427319560,7200,7180,7200,7180,5889
20250320,140900,3385000460,7180,7180,7180,7170,83
20250320,140800,3384405310,7170,7160,7180,7160,2821
20250320,140700,3364183720,7170,7170,7170,7160,1087
20250320,140600,3356399930,7170,7160,7170,7150,7211
20250320,140500,3304813980,7160,7160,7170,7150,6330
20250320,140400,3259492030,7170,7170,7170,7170,1079
20250320,140300,3251755600,7170,7200,7200,7170,4352
20250320,140200,3220504050,7190,7200,7200,7190,189
20250320,140100,3219145130,7190,7190,7200,7190,624
20250320,140000,3214658540,7190,7180,7190,7180,1599
20250320,135900,3203176710,7190,7180,7190,7180,1203
20250320,135800,3194539150,7190,7190,7190,7180,1588
20250320,135700,3183136430,7200,7190,7200,7190,7344
20250320,135600,3130333020,7190,7180,7190,7170,3698
20250320,135500,3103781870,7180,7190,7190,7180,352
20250320,135400,3101254490,7180,7180,7180,7180,1700
20250320,135300,3089048490,7190,7190,7200,7190,2145
20250320,135200,3073623250,7190,7190,7190,7190,420
20250320,135100,3070603450,7190,7190,7190,7190,1095
20250320,135000,3062730400,7200,7190,7200,7190,607
20250320,134900,3058365000,7190,7190,7200,7190,1939
20250320,134800,3044423580,7190,7190,7190,7190,1599
20250320,134700,3032926770,7190,7190,7190,7190,170
20250320,134600,3031704470,7200,7190,7200,7190,834
20250320,134500,3025708000,7190,7190,7190,7190,251
20250320,134400,3023903310,7190,7190,7190,7180,1076
20250320,134300,3016170860,7190,7180,7200,7180,434
20250320,134200,3013053100,7200,7200,7200,7200,34
20250320,134100,3012808300,7180,7180,7180,7180,47
20250320,134000,3012470840,7190,7190,7190,7190,120
20250320,133900,3011608040,7200,7190,7200,7190,831
20250320,133800,3005633130,7180,7190,7190,7180,57
20250320,133700,3005223860,7180,7190,7190,7180,449
20250320,133600,3001995580,7190,7190,7190,7190,20
20250320,133500,3001851780,7190,7190,7190,7190,60
20250320,133400,3001420380,7190,7190,7190,7190,134
20250320,133300,3000456920,7190,7190,7190,7190,428
20250320,133200,2997379600,7190,7190,7190,7180,1103
20250320,133100,2989451810,7200,7190,7200,7190,59
20250320,133000,2989027510,7190,7180,7190,7180,1192
20250320,132900,2980457530,7190,7190,7200,7190,240
20250320,132800,2978731910,7210,7200,7210,7200,5
20250320,132700,2978695870,7200,7200,7200,7200,1039
20250320,132600,2971215070,7200,7190,7200,7190,274
20250320,132500,2969243500,7190,7190,7190,7190,1010
20250320,132400,2961981600,7190,7190,7200,7190,1350
20250320,132300,2952275090,7190,7190,7190,7190,0
20250320,132200,2952275090,7190,7190,7190,7190,728
20250320,132100,2947040770,7200,7210,7210,7200,591
20250320,132000,2942784670,7210,7210,7210,7210,0
20250320,131900,2942784670,7210,7210,7210,7190,2719
20250320,131800,2923219580,7220,7210,7220,7210,6
20250320,131700,2923176270,7210,7210,7210,7200,1150
20250320,131600,2914889770,7220,7220,7220,7220,1
20250320,131500,2914882550,7210,7210,7220,7210,1848
20250320,131400,2901545470,7210,7200,7210,7200,2080
20250320,131300,2886559690,7200,7200,7200,7200,0
20250320,131200,2886559690,7200,7190,7200,7190,801
20250320,131100,2880799490,7190,7200,7210,7180,5071
20250320,131000,2844338690,7190,7200,7210,7190,1825
20250320,130900,2831185740,7200,7210,7210,7200,955
20250320,130800,2824304730,7220,7200,7220,7190,5231
20250320,130700,2786628610,7200,7200,7210,7200,1087
20250320,130600,2778801990,7200,7210,7220,7200,5914
20250320,130500,2736209730,7210,7230,7230,7210,4999
20250320,130400,2700130500,7240,7250,7250,7240,1511
20250320,130300,2689190760,7240,7240,7240,7240,1120
20250320,130200,2681081960,7250,7240,7250,7240,21
20250320,130100,2680929910,7240,7240,7240,7240,321
20250320,130000,2678605870,7250,7240,7250,7240,589
20250320,125900,2674335800,7240,7240,7250,7240,3185
20250320,125800,2651275400,7250,7240,7250,7240,56
20250320,125700,2650869950,7250,7230,7250,7230,3422
20250320,125600,2626085970,7220,7220,7230,7220,1143
20250320,125500,2617827080,7220,7230,7230,7220,5145
20250320,125400,2580678980,7230,7220,7230,7220,2890
20250320,125300,2559813080,7220,7220,7220,7220,0
20250320,125200,2559813080,7220,7220,7220,7220,312
20250320,125100,2557560440,7210,7200,7210,7200,537
20250320,125000,2553690430,7200,7200,7200,7200,1280
20250320,124900,2544474430,7200,7200,7200,7200,370
20250320,124800,2541810430,7190,7200,7200,7190,2579
20250320,124700,2523241650,7200,7200,7200,7200,218
20250320,124600,2521672050,7210,7210,7210,7200,3759
20250320,124500,2494594080,7210,7220,7220,7210,1924
20250320,124400,2480721940,7220,7220,7230,7220,5869
20250320,124300,2438347370,7220,7230,7230,7220,201
20250320,124200,2436894150,7230,7240,7240,7230,4766
20250320,124100,2402435870,7240,7240,7240,7240,201
20250320,124000,2400980630,7240,7240,7240,7240,0
20250320,123900,2400980630,7240,7240,7240,7240,201
20250320,123800,2399525390,7240,7240,7240,7240,701
20250320,123700,2394450150,7240,7240,7240,7240,0
20250320,123600,2394450150,7240,7240,7240,7240,1790
20250320,123500,2381490550,7240,7240,7240,7240,123
20250320,123400,2380600030,7240,7240,7240,7240,951
20250320,123300,2373714790,7230,7230,7230,7230,3
20250320,123200,2373693100,7240,7240,7240,7240,2501
20250320,123100,2355585860,7240,7240,7240,7240,0
20250320,123000,2355585860,7240,7250,7250,7240,461
20250320,122900,2352245620,7250,7250,7250,7250,10
20250320,122800,2352173120,7250,7250,7250,7250,11
20250320,122700,2352093370,7240,7240,7240,7240,2
20250320,122600,2352078890,7240,7240,7240,7240,0
20250320,122500,2352078890,7240,7240,7240,7240,1742
20250320,122400,2339466810,7240,7240,7240,7240,1
20250320,122300,2339459570,7240,7240,7240,7240,0
20250320,122200,2339459570,7240,7250,7250,7240,140
20250320,122100,2338445070,7250,7250,7250,7250,120
20250320,122000,2337575070,7250,7250,7250,7250,236
20250320,121900,2335864070,7250,7250,7250,7250,1
20250320,121800,2335856820,7250,7250,7250,7250,30
20250320,121700,2335639320,7250,7250,7250,7250,2165
20250320,121600,2319943070,7250,7250,7250,7250,401
20250320,121500,2317035820,7250,7250,7250,7250,0
20250320,121400,2317035820,7250,7250,7250,7250,1707
20250320,121300,2304660070,7250,7250,7250,7250,250
20250320,121200,2302847570,7260,7260,7260,7260,29
20250320,121100,2302637030,7250,7250,7250,7250,4026
20250320,121000,2273448530,7250,7250,7250,7250,0
20250320,120900,2273448530,7250,7250,7250,7250,100
20250320,120800,2272723530,7260,7260,7260,7260,404
20250320,120700,2269790490,7260,7260,7260,7260,0
20250320,120600,2269790490,7260,7260,7260,7260,35
20250320,120500,2269536390,7260,7260,7260,7260,279
20250320,120400,2267510850,7260,7260,7260,7260,0
20250320,120300,2267510850,7260,7260,7260,7250,1730
20250320,120200,2254958100,7260,7260,7260,7260,45
20250320,120100,2254631400,7260,7250,7260,7250,27
20250320,120000,2254435400,7260,7260,7260,7260,300
20250320,115900,2252257400,7260,7260,7260,7260,150
20250320,115800,2251168400,7260,7260,7260,7260,8
20250320,115700,2251110320,7260,7250,7260,7250,752
20250320,115600,2245657100,7240,7240,7240,7240,0
20250320,115500,2245657100,7240,7240,7240,7240,0
20250320,115400,2245657100,7240,7240,7240,7240,25
20250320,115300,2245476100,7240,7240,7240,7240,0
20250320,115200,2245476100,7240,7260,7260,7240,1170
20250320,115100,2236994060,7250,7250,7250,7250,0
20250320,115000,2236994060,7250,7250,7250,7250,13
20250320,114900,2236899810,7250,7250,7260,7250,2471
20250320,114800,2218971000,7250,7250,7250,7250,0
20250320,114700,2218971000,7250,7250,7250,7250,13
20250320,114600,2218876750,7260,7265,7265,7260,40
20250320,114500,2218586330,7270,7270,7270,7270,20
20250320,114400,2218440930,7260,7260,7260,7260,0
20250320,114300,2218440930,7260,7260,7260,7260,14
20250320,114200,2218339290,7260,7260,7260,7260,754
20250320,114100,2212865250,7260,7260,7260,7260,0
20250320,114000,2212865250,7260,7270,7270,7260,9
20250320,113900,2212799885,7270,7270,7270,7270,5
20250320,113800,2212763535,7270,7270,7270,7270,0
20250320,113700,2212763535,7270,7270,7270,7270,5
20250320,113600,2212727185,7270,7270,7270,7270,0
20250320,113500,2212727185,7270,7270,7270,7270,1
20250320,113400,2212719915,7260,7260,7260,7260,11
20250320,113300,2212640055,7260,7260,7260,7260,1542
20250320,113200,2201445135,7250,7250,7250,7240,891
20250320,113100,2194987805,7250,7250,7250,7250,0
20250320,113000,2194987805,7250,7250,7250,7240,274
20250320,112900,2193002065,7250,7250,7250,7250,1554
20250320,112800,2181735565,7250,7250,7250,7250,71
20250320,112700,2181220815,7250,7250,7250,7250,1272
20250320,112600,2171998815,7250,7240,7250,7240,101
20250320,112500,2171266665,7240,7240,7240,7240,0
20250320,112400,2171266665,7240,7240,7240,7240,0
20250320,112300,2171266665,7240,7250,7250,7240,735
20250320,112200,2165942265,7250,7250,7260,7250,868
20250320,112100,2159649165,7250,7250,7250,7250,1043
20250320,112000,2152087415,7250,7250,7250,7250,3492
20250320,111900,2126770415,7260,7260,7260,7260,0
20250320,111800,2126770415,7260,7260,7260,7260,11
20250320,111700,2126690555,7260,7260,7260,7260,600
20250320,111600,2122334555,7260,7250,7260,7250,265
20250320,111500,2120410665,7250,7250,7250,7250,10
20250320,111400,2120338165,7240,7240,7240,7240,75
20250320,111300,2119795165,7240,7250,7250,7240,606
20250320,111200,2115407285,7250,7260,7260,7250,533
20250320,111100,2111542775,7240,7260,7260,7240,3040
20250320,111000,2089517985,7260,7270,7270,7260,771
20250320,110900,2083920515,7270,7280,7280,7270,1309
20250320,110800,2074400495,7280,7280,7280,7280,12
20250320,110700,2074313135,7280,7270,7280,7270,84
20250320,110600,2073701655,7270,7270,7270,7270,1291
20250320,110500,2064316085,7270,7260,7270,7260,138
20250320,110400,2063312835,7260,7260,7260,7260,0
20250320,110300,2063312835,7260,7260,7260,7260,216
20250320,110200,2061744675,7260,7260,7260,7260,55
20250320,110100,2061345375,7260,7270,7270,7260,120
20250320,110000,2060473175,7270,7260,7270,7260,13
20250320,105900,2060378705,7260,7260,7260,7260,369
20250320,105800,2057699765,7250,7250,7250,7250,3
20250320,105700,2057678015,7260,7260,7260,7260,2
20250320,105600,2057663495,7250,7250,7250,7250,321
20250320,105500,2055336245,7250,7250,7250,7250,0
20250320,105400,2055336245,7250,7250,7250,7250,965
20250320,105300,2048339995,7250,7240,7250,7240,1122
20250320,105200,2040205505,7240,7240,7240,7240,80
20250320,105100,2039626305,7240,7230,7240,7230,505
20250320,105000,2035970155,7230,7240,7240,7230,1104
20250320,104900,2027987375,7240,7240,7240,7240,948
20250320,104800,2021123855,7240,7240,7240,7240,675
20250320,104700,2016236855,7240,7260,7260,7240,714
20250320,104600,2011067385,7260,7240,7260,7240,36
20250320,104500,2010806115,7240,7250,7250,7240,89
20250320,104400,2010161695,7250,7240,7250,7240,555
20250320,104300,2006137975,7250,7250,7250,7250,709
20250320,104200,2000997725,7250,7260,7260,7250,32
20250320,104100,2000765435,7260,7250,7260,7250,157
20250320,104000,1999625645,7250,7250,7250,7250,1271
20250320,103900,1990410895,7250,7250,7250,7250,4
20250320,103800,1990381895,7250,7250,7250,7250,6
20250320,103700,1990338395,7250,7250,7260,7250,2332
20250320,103600,1973421395,7250,7250,7250,7250,2001
20250320,103500,1958914145,7250,7250,7260,7250,294
20250320,103400,1956782545,7260,7250,7260,7250,389
20250320,103300,1953962285,7250,7250,7250,7250,1001
20250320,103200,1946705035,7260,7250,7270,7250,2635
20250320,103100,1927574925,7250,7260,7260,7250,1000
20250320,103000,1920319925,7260,7270,7270,7260,8
20250320,102900,1920261795,7260,7260,7260,7260,415
20250320,102800,1917248895,7250,7270,7270,7250,1688
20250320,102700,1904993985,7270,7270,7270,7260,1342
20250320,102600,1895238695,7270,7270,7270,7270,0
20250320,102500,1895238695,7270,7260,7270,7260,4
20250320,102400,1895209645,7270,7260,7270,7260,252
20250320,102300,1893380105,7270,7260,7280,7260,232
20250320,102200,1891695755,7250,7270,7270,7250,2987
20250320,102100,1869997035,7270,7280,7280,7270,476
20250320,102000,1866534455,7280,7270,7280,7270,437
20250320,101900,1863357455,7270,7280,7280,7270,1627
20250320,101800,1851524835,7280,7260,7280,7260,5074
20250320,101700,1814671185,7260,7250,7260,7250,8
20250320,101600,1814613175,7260,7260,7260,7260,1
20250320,101500,1814605915,7260,7260,7260,7250,55
20250320,101400,1814206655,7240,7250,7250,7240,1213
20250320,101300,1805421125,7250,7240,7250,7240,297
20250320,101200,1803270815,7240,7250,7250,7240,935
20250320,101100,1796492195,7240,7230,7240,7230,65
20250320,101000,1796022215,7230,7240,7240,7230,519
20250320,100900,1792268805,7240,7240,7240,7240,209
20250320,100800,1790755645,7230,7230,7230,7230,1207
20250320,100700,1782029035,7240,7240,7240,7240,226
20250320,100600,1780392795,7240,7240,7250,7240,977
20250320,100500,1773319255,7240,7240,7250,7240,489
20250320,100400,1769775565,7240,7240,7240,7240,3384
20250320,100300,1745275405,7240,7260,7260,7240,2516
20250320,100200,1727027145,7260,7260,7260,7260,2371
20250320,100100,1709813685,7260,7270,7270,7260,1776
20250320,100000,1696908025,7280,7280,7290,7280,447
20250320,095900,1693653065,7290,7280,7300,7270,12787
20250320,095800,1600388975,7280,7260,7280,7250,2744
20250320,095700,1580438425,7270,7250,7270,7250,1360
20250320,095600,1570568115,7250,7240,7250,7240,613
20250320,095500,1566124475,7250,7240,7250,7240,159
20250320,095400,1564971915,7250,7260,7260,7220,15685
20250320,095300,1451553635,7250,7260,7260,7250,771
20250320,095200,1445956375,7250,7260,7260,7250,1632
20250320,095100,1434108085,7270,7260,7270,7250,3913
20250320,095000,1405704625,7270,7270,7270,7260,273
20250320,094900,1403721915,7270,7270,7270,7270,131
20250320,094800,1402769545,7280,7270,7280,7270,13
20250320,094700,1402674915,7280,7270,7280,7270,1107
20250320,094600,1394625985,7270,7280,7290,7270,462
20250320,094500,1391264835,7280,7290,7290,7280,742
20250320,094400,1385860655,7290,7300,7300,7290,189
20250320,094300,1384481285,7300,7300,7300,7290,2912
20250320,094200,1363248635,7300,7285,7310,7285,898
20250320,094100,1356702190,7285,7290,7290,7280,283
20250320,094000,1354639460,7295,7300,7310,7290,3175
20250320,093900,1331460185,7300,7300,7300,7290,728
20250320,093800,1326146125,7300,7270,7300,7270,2516
20250320,093700,1307812295,7270,7270,7280,7250,4110
20250320,093600,1277965635,7270,7290,7290,7270,1481
20250320,093500,1267183965,7280,7290,7300,7280,1726
20250320,093400,1254593785,7290,7290,7290,7290,4
20250320,093300,1254564625,7300,7320,7320,7300,2151
20250320,093200,1238847985,7320,7300,7330,7300,8460
20250320,093100,1176932615,7320,7300,7320,7295,3973
20250320,093000,1147888985,7300,7300,7310,7295,2273
20250320,092900,1131291265,7310,7310,7320,7310,3899
20250320,092800,1102759050,7320,7280,7320,7280,9195
20250320,092700,1035708310,7280,7280,7290,7270,944
20250320,092600,1028835950,7290,7280,7290,7280,1264
20250320,092500,1019629790,7280,7290,7290,7280,270
20250320,092400,1017663350,7290,7310,7310,7290,12944
20250320,092300,923117340,7300,7300,7310,7290,6456
20250320,092200,875962970,7300,7240,7310,7240,13892
20250320,092100,774704400,7240,7250,7250,7240,1763
20250320,092000,761939010,7250,7250,7260,7250,2400
20250320,091900,744527700,7260,7290,7290,7250,8700
20250320,091800,681296320,7270,7270,7300,7270,12314
20250320,091700,591650720,7280,7260,7290,7260,20618
20250320,091600,441658010,7250,7230,7250,7230,4935
20250320,091500,405919710,7230,7230,7230,7200,1685
20250320,091400,393759360,7230,7240,7250,7230,4382
20250320,091300,362041510,7230,7230,7230,7220,1309
20250320,091200,352577740,7230,7230,7240,7230,951
20250320,091100,345700630,7230,7220,7230,7210,1692
20250320,091000,333474920,7210,7220,7220,7200,2047
20250320,090900,318705620,7210,7175,7210,7170,3808
20250320,090800,291335760,7170,7180,7180,7150,7690
20250320,090700,236296310,7180,7200,7200,7180,2419
20250320,090600,218915120,7200,7190,7200,7180,3076
20250320,090500,196815940,7190,7190,7190,7180,3187
20250320,090400,173925080,7180,7180,7180,7180,0
20250320,090300,173925080,7180,7180,7210,7180,3896
20250320,090200,145887400,7180,7200,7200,7170,8278
20250320,090100,86315970,7200,7240,7250,7200,3730
20250320,090000,59296880,7230,7250,7250,7190,8082